Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.61 | 21.71 | 21.44 | 21.53 | 3,829,335 | -0.30(-1.36%) |
Apr 28, 2016 | 21.68 | 22.09 | 21.66 | 21.83 | 2,475,042 | -0.19(-0.88%) |
Apr 27, 2016 | 21.74 | 22.09 | 21.74 | 22.02 | 3,281,776 | -0.17(-0.76%) |
Apr 26, 2016 | 22.30 | 22.32 | 22.11 | 22.19 | 5,252,818 | +0.62(+2.87%) |
Apr 25, 2016 | 21.51 | 21.66 | 21.43 | 21.57 | 3,520,566 | -0.17(-0.80%) |
Apr 22, 2016 | 21.64 | 21.82 | 21.61 | 21.75 | 3,427,504 | -0.03(-0.15%) |
Apr 21, 2016 | 21.97 | 22.01 | 21.74 | 21.78 | 4,859,443 | +0.10(+0.45%) |
Apr 20, 2016 | 21.68 | 21.76 | 21.55 | 21.68 | 5,500,554 | +0.46(+2.16%) |
Apr 19, 2016 | 21.18 | 21.27 | 21.02 | 21.22 | 3,909,947 | +0.51(+2.46%) |
Apr 18, 2016 | 20.51 | 20.76 | 20.47 | 20.71 | 2,840,689 | +0.09(+0.44%) |
Apr 15, 2016 | 20.82 | 20.82 | 20.61 | 20.62 | 4,069,877 | -0.01(-0.06%) |
Apr 14, 2016 | 20.69 | 20.71 | 20.53 | 20.64 | 3,892,748 | +0.00(+0.00%) |
Apr 13, 2016 | 20.51 | 20.65 | 20.38 | 20.64 | 6,007,858 | +1.10(+5.66%) |
Apr 12, 2016 | 19.25 | 19.57 | 19.12 | 19.53 | 4,399,032 | +0.24(+1.24%) |
Apr 11, 2016 | 19.40 | 19.47 | 19.29 | 19.29 | 3,371,545 | +0.17(+0.88%) |
Apr 08, 2016 | 19.18 | 19.27 | 19.07 | 19.12 | 3,899,117 | +0.22(+1.16%) |
Apr 07, 2016 | 19.00 | 19.10 | 18.83 | 18.90 | 4,093,001 | -0.35(-1.81%) |
Apr 06, 2016 | 19.03 | 19.28 | 18.95 | 19.25 | 4,297,976 | +0.10(+0.54%) |
Apr 05, 2016 | 19.27 | 19.27 | 19.11 | 19.15 | 6,664,797 | -0.74(-3.74%) |
Apr 04, 2016 | 19.94 | 20.03 | 19.86 | 19.89 | 2,785,634 | -0.08(-0.42%) |
Apr 01, 2016 | 19.72 | 19.98 | 19.71 | 19.98 | 3,709,524 | -0.13(-0.64%) |
Mar 31, 2016 | 20.22 | 20.32 | 20.09 | 20.11 | 3,306,132 | -0.24(-1.17%) |
Mar 30, 2016 | 20.38 | 20.54 | 20.28 | 20.35 | 4,138,397 | +0.15(+0.74%) |
Mar 29, 2016 | 19.99 | 20.21 | 19.87 | 20.20 | 4,923,605 | -0.02(-0.10%) |
Mar 28, 2016 | 20.24 | 20.27 | 20.14 | 20.22 | 3,584,103 | +0.05(+0.26%) |
Mar 24, 2016 | 20.11 | 20.16 | 20.16 | 20.16 | 4,304,563 | -0.25(-1.23%) |
Mar 23, 2016 | 20.55 | 20.56 | 20.37 | 20.42 | 2,999,189 | -0.26(-1.25%) |
Mar 22, 2016 | 20.60 | 20.77 | 20.55 | 20.67 | 3,739,850 | -0.36(-1.69%) |
Mar 21, 2016 | 21.04 | 21.11 | 20.92 | 21.03 | 3,438,261 | -0.05(-0.24%) |
Mar 18, 2016 | 21.20 | 21.25 | 20.99 | 21.08 | 3,346,099 | +0.06(+0.31%) |
Mar 17, 2016 | 20.87 | 21.15 | 20.84 | 21.02 | 4,865,158 | -0.03(-0.15%) |
Mar 16, 2016 | 20.74 | 21.09 | 20.73 | 21.05 | 4,166,850 | +0.15(+0.71%) |
Mar 15, 2016 | 20.82 | 20.92 | 20.73 | 20.90 | 3,194,552 | -0.08(-0.40%) |
Mar 14, 2016 | 20.99 | 21.08 | 20.91 | 20.98 | 3,188,819 | -0.17(-0.79%) |
Mar 11, 2016 | 20.94 | 21.15 | 20.93 | 21.15 | 6,753,367 | +0.43(+2.09%) |
Mar 10, 2016 | 20.85 | 21.01 | 20.52 | 20.72 | 3,713,936 | -0.03(-0.12%) |
Mar 09, 2016 | 20.93 | 20.97 | 20.66 | 20.75 | 4,121,806 | +0.16(+0.75%) |
Mar 08, 2016 | 20.84 | 20.86 | 20.59 | 20.59 | 4,988,583 | -0.19(-0.93%) |
Mar 07, 2016 | 20.48 | 20.87 | 20.47 | 20.78 | 6,324,375 | -0.08(-0.40%) |
Mar 04, 2016 | 20.71 | 20.95 | 20.70 | 20.87 | 5,492,575 | +0.09(+0.44%) |
Mar 03, 2016 | 20.69 | 20.78 | 20.60 | 20.78 | 4,666,553 | +0.09(+0.44%) |
Mar 02, 2016 | 20.63 | 20.78 | 20.53 | 20.69 | 7,284,258 | +0.51(+2.53%) |
Mar 01, 2016 | 20.01 | 20.25 | 19.93 | 20.18 | 7,127,497 | +0.32(+1.60%) |
Feb 29, 2016 | 19.95 | 20.10 | 19.83 | 19.86 | 4,929,376 | -0.26(-1.27%) |
Feb 26, 2016 | 20.28 | 20.30 | 20.07 | 20.11 | 7,290,581 | +0.44(+2.26%) |
Feb 25, 2016 | 19.53 | 19.68 | 19.38 | 19.67 | 5,861,876 | +0.39(+2.01%) |
Feb 24, 2016 | 18.96 | 19.29 | 18.83 | 19.28 | 7,845,511 | -0.15(-0.77%) |
Feb 23, 2016 | 19.81 | 19.82 | 19.43 | 19.43 | 5,277,195 | -0.32(-1.61%) |
Feb 22, 2016 | 19.66 | 19.89 | 19.66 | 19.75 | 6,465,170 | -0.36(-1.80%) |
Feb 19, 2016 | 20.00 | 20.20 | 19.90 | 20.11 | 4,723,334 | -0.06(-0.31%) |
Feb 18, 2016 | 20.34 | 20.37 | 20.11 | 20.18 | 4,553,184 | -0.28(-1.35%) |
Feb 17, 2016 | 20.39 | 20.54 | 20.33 | 20.45 | 4,180,529 | +0.29(+1.46%) |
Feb 16, 2016 | 20.03 | 20.23 | 19.99 | 20.16 | 5,673,700 | +0.21(+1.03%) |
Feb 12, 2016 | 19.66 | 19.95 | 19.95 | 19.95 | 6,397,723 | +0.76(+3.94%) |
Feb 11, 2016 | 19.18 | 19.40 | 19.00 | 19.20 | 10,215,222 | -0.71(-3.58%) |
Feb 10, 2016 | 19.88 | 20.21 | 19.82 | 19.91 | 6,953,741 | +0.14(+0.70%) |
Feb 09, 2016 | 19.45 | 19.92 | 19.41 | 19.77 | 8,939,807 | -0.15(-0.75%) |
Feb 08, 2016 | 20.07 | 20.08 | 19.69 | 19.92 | 12,256,702 | -0.91(-4.38%) |
Feb 05, 2016 | 20.90 | 21.04 | 20.75 | 20.83 | 5,138,039 | -0.21(-0.98%) |
Feb 04, 2016 | 20.68 | 21.13 | 20.68 | 21.04 | 5,950,193 | +0.19(+0.93%) |
Feb 03, 2016 | 20.78 | 20.85 | 20.25 | 20.85 | 8,496,089 | -0.12(-0.60%) |
Feb 02, 2016 | 21.19 | 21.19 | 20.90 | 20.97 | 5,647,772 | -0.88(-4.01%) |